Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
GRC International Group (GRC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/08/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 40869 |
| 06/08/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 12 |
| 05/08/2024 | 7.75p | 7.80p | 7.75p | 7.75p | 110 |
| 02/08/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 55500 |
| 01/08/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 1 |
| 31/07/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 2211086 |
| 30/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 29/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 26/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 44348 |
| 25/07/2024 | 7.75p | 7.85p | 7.62p | 7.75p | 16652 |
| 24/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 23/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 22/07/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 5295 |
| 19/07/2024 | 7.50p | 8.00p | 7.00p | 7.75p | 157 |
| 18/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 17/07/2024 | 7.75p | 7.75p | 7.66p | 7.75p | 83526 |
| 16/07/2024 | 7.75p | 7.80p | 7.75p | 7.75p | 635 |
| 15/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 12/07/2024 | 7.75p | 7.75p | 7.61p | 7.75p | 46 |
| 11/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 10/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 09/07/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 694 |
| 08/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 05/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 04/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 03/07/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 02/07/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 1996 |
| 01/07/2024 | 7.75p | 7.95p | 7.75p | 7.75p | 138 |
| 28/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 27/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 26/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 25/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 237 |
| 24/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 1369 |
| 21/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 20/06/2024 | 7.75p | 7.75p | 7.66p | 7.75p | 35000 |
| 19/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 18/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 17/06/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 350000 |
| 14/06/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 277147 |
| 13/06/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 1863 |
| 12/06/2024 | 7.75p | 7.88p | 7.75p | 7.75p | 0 |
| 11/06/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 1595 |
| 10/06/2024 | 7.50p | 8.00p | 7.50p | 7.75p | 199780 |
| 07/06/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 06/06/2024 | 7.25p | 8.00p | 7.25p | 7.75p | 1109827 |
| 05/06/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/06/2024 | 4.80p | 5.00p | 4.80p | 4.80p | 40 |
| 03/06/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 31/05/2024 | 4.80p | 4.80p | 4.62p | 4.80p | 662 |
| 30/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 229 |
| 29/05/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 60390 |
| 28/05/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 21464 |
| 24/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 23/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 22/05/2024 | 4.80p | 4.80p | 4.40p | 4.80p | 18000 |
| 21/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 20/05/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 345 |
| 17/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 16/05/2024 | 4.80p | 5.00p | 4.15p | 4.80p | 212219 |
| 15/05/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 150 |
| 14/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 13/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 10/05/2024 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 09/05/2024 | 4.80p | 4.80p | 4.73p | 4.80p | 0 |
| 08/05/2024 | 4.80p | 4.80p | 4.73p | 4.80p | 0 |
| 07/05/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 497 |
| 03/05/2024 | 4.80p | 5.00p | 4.50p | 4.80p | 25024 |
| 02/05/2024 | 5.50p | 5.50p | 4.60p | 4.80p | 61871 |
| 01/05/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 10000 |
| 30/04/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 18201 |
| 29/04/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 14708 |
| 26/04/2024 | 5.63p | 5.63p | 5.25p | 5.63p | 28 |
| 25/04/2024 | 5.75p | 5.75p | 5.01p | 5.63p | 50000 |
| 24/04/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 8860 |
| 23/04/2024 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/04/2024 | 6.13p | 6.13p | 5.50p | 5.75p | 100000 |
| 19/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 18/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 17/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 16/04/2024 | 6.13p | 6.13p | 5.75p | 6.13p | 23099 |
| 15/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 12/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 11/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 10/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 09/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 08/04/2024 | 6.13p | 6.13p | 5.75p | 6.13p | 42062 |
| 05/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 04/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 03/04/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 02/04/2024 | 6.13p | 6.13p | 5.75p | 6.13p | 40186 |
| 28/03/2024 | 6.13p | 6.13p | 5.90p | 6.13p | 169 |
| 27/03/2024 | 6.13p | 6.13p | 5.75p | 6.13p | 29048 |
| 26/03/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 25/03/2024 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 22/03/2024 | 6.38p | 6.38p | 6.00p | 6.13p | 90000 |
| 21/03/2024 | 6.88p | 6.88p | 6.38p | 6.38p | 10000 |
| 20/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/03/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 1500 |
| 18/03/2024 | 6.88p | 7.00p | 6.88p | 6.88p | 130000 |
| 15/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 11/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/03/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/03/2024 | 7.25p | 7.25p | 6.75p | 6.88p | 612 |
| 04/03/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 2500 |
| 01/03/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 200 |
| 29/02/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 94 |
| 28/02/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 170222 |
| 27/02/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 2619 |
| 26/02/2024 | 7.25p | 7.25p | 6.75p | 7.25p | 30 |
| 23/02/2024 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 22/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 31475 |
| 21/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 628 |
| 20/02/2024 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 19/02/2024 | 7.25p | 7.25p | 6.81p | 7.25p | 20000 |
| 16/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 356 |
| 15/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 66 |
| 14/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 346 |
| 13/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 505 |
| 12/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 852 |
| 09/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 15021 |
| 08/02/2024 | 7.25p | 7.75p | 6.75p | 7.25p | 57929 |
| 07/02/2024 | 4.90p | 7.75p | 4.90p | 7.13p | 189606 |
| 06/02/2024 | 4.50p | 5.00p | 4.50p | 4.90p | 5047 |
| 05/02/2024 | 4.50p | 4.95p | 4.00p | 4.50p | 35279 |
| 02/02/2024 | 4.25p | 4.50p | 4.00p | 4.50p | 1525050 |
| 01/02/2024 | 4.00p | 4.25p | 4.00p | 4.25p | 61773 |
| 31/01/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 1394755 |
| 30/01/2024 | 4.00p | 4.24p | 3.70p | 4.00p | 643707 |
| 29/01/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 26/01/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 25/01/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 24/01/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 23/01/2024 | 4.25p | 4.50p | 3.60p | 4.00p | 5865 |
| 22/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/01/2024 | 4.25p | 4.50p | 4.05p | 4.25p | 1520 |
| 15/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/01/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 22 |
| 04/01/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 2000 |
| 03/01/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 235061 |
| 02/01/2024 | 3.75p | 4.00p | 3.51p | 4.00p | 8096 |
| 29/12/2023 | 4.75p | 4.75p | 3.75p | 3.75p | 112868 |
| 28/12/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 27/12/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 22/12/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 100 |
| 21/12/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 20/12/2023 | 5.00p | 5.00p | 4.63p | 4.75p | 0 |
| 19/12/2023 | 5.00p | 5.00p | 4.50p | 5.00p | 43000 |
| 18/12/2023 | 5.00p | 5.00p | 4.78p | 5.00p | 0 |
| 15/12/2023 | 5.00p | 5.00p | 4.78p | 5.00p | 0 |
| 14/12/2023 | 5.25p | 5.25p | 5.00p | 5.00p | 7500 |
| 13/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 12/12/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 52 |
| 11/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 08/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 07/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 06/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 05/12/2023 | 5.25p | 5.28p | 4.86p | 5.25p | 0 |
| 04/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 01/12/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 30/11/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 203 |
| 29/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 28/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 27/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 24/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 23/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 59 |
| 22/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 21/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 20/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 17/11/2023 | 5.25p | 5.40p | 5.25p | 5.25p | 37037 |
| 16/11/2023 | 5.25p | 5.25p | 5.01p | 5.25p | 7750 |
| 15/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 14/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 13/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 10/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 09/11/2023 | 5.25p | 5.28p | 5.25p | 5.25p | 0 |
| 08/11/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 21 |
| 07/11/2023 | 5.50p | 5.56p | 5.50p | 5.50p | 0 |
| 06/11/2023 | 5.50p | 5.56p | 5.50p | 5.50p | 0 |
| 03/11/2023 | 5.50p | 5.56p | 5.50p | 5.50p | 0 |
| 02/11/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 14 |
| 01/11/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 9 |
| 31/10/2023 | 5.50p | 5.56p | 5.50p | 5.50p | 0 |
| 30/10/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 272 |
| 27/10/2023 | 5.50p | 5.50p | 5.40p | 5.50p | 4000 |
| 26/10/2023 | 5.50p | 5.50p | 4.63p | 5.50p | 40857 |
| 25/10/2023 | 5.75p | 5.75p | 5.25p | 5.50p | 532450 |
*Close Price adjusted for both dividends and splits